Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | INR | 88.7 | 105.3 | 88.35 | 104.6 | 104.6 | +16.85 (+19.20%) | 265,783,162 |
24 Apr 2023 | INR | 77.5 | 88.75 | 76.8 | 87.75 | 87.75 | +10.25 (+13.23%) | 124,186,965 |
21 Apr 2023 | INR | 78.95 | 79.75 | 76.7 | 77.5 | 77.5 | +0.4 (+0.52%) | 26,606,072 |
20 Apr 2023 | INR | 74.9 | 77.8 | 74.4 | 77.1 | 77.1 | +2.65 (+3.56%) | 27,529,013 |
19 Apr 2023 | INR | 75.4 | 75.8 | 74.1 | 74.45 | 74.45 | -0.55 (-0.73%) | 7,903,694 |
18 Apr 2023 | INR | 73.25 | 77.2 | 73.25 | 75 | 75 | +1.9 (+2.60%) | 20,665,863 |
17 Apr 2023 | INR | 73.45 | 73.65 | 72.55 | 73.1 | 73.1 | -0.45 (-0.61%) | 4,423,677 |
13 Apr 2023 | INR | 73.2 | 74.9 | 73.1 | 73.55 | 73.55 | +0.8 (+1.10%) | 10,190,008 |
12 Apr 2023 | INR | 73.7 | 74.2 | 72.5 | 72.75 | 72.75 | -0.75 (-1.02%) | 7,311,924 |
11 Apr 2023 | INR | 74.4 | 74.6 | 73.25 | 73.5 | 73.5 | -0.8 (-1.08%) | 5,899,954 |
10 Apr 2023 | INR | 74.1 | 74.85 | 72.85 | 74.3 | 74.3 | +0.4 (+0.54%) | 12,834,318 |
6 Apr 2023 | INR | 74.25 | 74.7 | 73.1 | 73.9 | 73.9 | -1.3 (-1.73%) | 14,057,553 |
5 Apr 2023 | INR | 76.65 | 77.6 | 74.1 | 75.2 | 75.2 | -0.15 (-0.20%) | 29,291,754 |
3 Apr 2023 | INR | 70 | 76.2 | 70 | 75.35 | 75.35 | +6.75 (+9.84%) | 53,179,154 |
31 Mar 2023 | INR | 67.9 | 69.7 | 67.3 | 68.6 | 68.6 | +1.55 (+2.31%) | 16,282,805 |
29 Mar 2023 | INR | 65.95 | 67.4 | 65.2 | 67.05 | 67.05 | +0.85 (+1.28%) | 8,258,998 |
28 Mar 2023 | INR | 66.7 | 66.95 | 64.6 | 66.2 | 66.2 | -0.3 (-0.45%) | 8,572,136 |
27 Mar 2023 | INR | 65.35 | 67.15 | 63.7 | 66.5 | 66.5 | +1.75 (+2.70%) | 15,200,230 |
24 Mar 2023 | INR | 65.7 | 66.2 | 64.25 | 64.75 | 64.75 | +0.05 (+0.08%) | 12,029,374 |
23 Mar 2023 | INR | 65.3 | 65.4 | 64.5 | 64.7 | 64.7 | -0.9 (-1.37%) | 4,343,060 |
22 Mar 2023 | INR | 64.1 | 65.85 | 63.7 | 65.6 | 65.6 | +1.45 (+2.26%) | 8,352,816 |
21 Mar 2023 | INR | 65.6 | 65.9 | 63.5 | 64.15 | 64.15 | -0.45 (-0.70%) | 7,922,128 |
20 Mar 2023 | INR | 63.75 | 64.85 | 63.65 | 64.6 | 64.6 | +1.65 (+2.62%) | 14,611,658 |
17 Mar 2023 | INR | 64 | 64.6 | 62.65 | 62.95 | 62.95 | +0.95 (+1.53%) | 10,572,194 |
16 Mar 2023 | INR | 62.4 | 62.45 | 60.3 | 62 | 62 | -0.65 (-1.04%) | 6,603,537 |
15 Mar 2023 | INR | 64 | 64.65 | 62.2 | 62.65 | 62.65 | -0.65 (-1.03%) | 5,484,970 |
14 Mar 2023 | INR | 63.05 | 64.25 | 62.05 | 63.3 | 63.3 | -0.65 (-1.02%) | 8,885,622 |
13 Mar 2023 | INR | 66.5 | 66.6 | 63.6 | 63.95 | 63.95 | -2.65 (-3.98%) | 8,235,118 |
10 Mar 2023 | INR | 65.9 | 67.3 | 64.75 | 66.6 | 66.6 | +0.4 (+0.60%) | 14,685,079 |
9 Mar 2023 | INR | 64.15 | 66.9 | 63.85 | 66.2 | 66.2 | +2.2 (+3.44%) | 17,999,131 |